Indicators

Medical Properties Trust (NY: MPW )

5.120 -0.300 (-5.54%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	4.012	4.012	3.978	3.999	1,884,281	-0.01(-0.21%)
Apr 27, 2012	4.003	4.020	3.952	4.008	1,873,322	+0.01(+0.32%)
Apr 26, 2012	3.956	3.999	3.952	3.995	3,021,403	+0.03(+0.75%)
Apr 25, 2012	3.850	3.969	3.824	3.965	5,896,135	+0.16(+4.26%)
Apr 24, 2012	3.743	3.803	3.718	3.803	2,804,930	+0.07(+1.83%)
Apr 23, 2012	3.752	3.760	3.705	3.735	2,434,538	-0.06(-1.68%)
Apr 20, 2012	3.782	3.820	3.756	3.799	3,116,025	+0.05(+1.25%)
Apr 19, 2012	3.803	3.803	3.710	3.752	3,269,431	-0.03(-0.90%)
Apr 18, 2012	3.833	3.833	3.773	3.786	2,471,145	-0.07(-1.77%)
Apr 17, 2012	3.807	3.909	3.790	3.854	4,030,313	+0.07(+1.80%)
Apr 16, 2012	3.773	3.807	3.739	3.786	1,430,766	+0.03(+0.68%)
Apr 13, 2012	3.794	3.807	3.743	3.760	1,742,542	-0.03(-0.90%)
Apr 12, 2012	3.739	3.803	3.726	3.794	1,668,432	+0.07(+1.95%)
Apr 11, 2012	3.752	3.752	3.690	3.722	2,318,972	+0.02(+0.46%)
Apr 10, 2012	3.799	3.820	3.701	3.705	2,849,810	-0.09(-2.25%)
Apr 09, 2012	3.782	3.824	3.760	3.790	1,973,956	-0.05(-1.22%)
Apr 05, 2012	3.867	3.901	3.811	3.837	2,594,361	-0.05(-1.32%)
Apr 04, 2012	3.871	3.901	3.837	3.888	2,904,338	-0.01(-0.33%)
Apr 03, 2012	3.935	3.961	3.871	3.901	5,627,091	-0.05(-1.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.